المجموعة العربية الأوروبية للتأمين أسعار تاريخية
مؤشر الأداء 08/07/2019
السوق الثاني
أعلى سعر 1.55
سعر الإغلاق السابق 1.51
عدد العقود المنفذة 1
القطاعالتأمين
ادنى سعر 1.55
سعر الإفتتاح 1.55
عدد الأسهم 500
Div2.58
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 1.55
معدل السعر 1.55
P/E17.82
حجم التداول 775
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2019 | 1.55 | 1.55 | 1.55 | 775 | 1 | 500 |
| 28/01/2019 | 1.51 | 1.51 | 1.51 | 2,967 | 1 | 1,965 |
| 27/01/2019 | 1.50 | 1.50 | 1.50 | 600 | 2 | 400 |
| 23/01/2019 | 1.49 | 1.49 | 1.49 | 745 | 1 | 500 |
| 21/01/2019 | 1.42 | 1.42 | 1.42 | 710 | 1 | 500 |
| 14/01/2019 | 1.36 | 1.36 | 1.36 | 680 | 1 | 500 |
| 13/01/2019 | 1.30 | 1.30 | 1.30 | 130 | 1 | 100 |
| 27/12/2018 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 29/10/2018 | 1.19 | 1.19 | 1.19 | 595 | 1 | 500 |
| 19/09/2018 | 1.14 | 1.10 | 1.14 | 33,570 | 2 | 30,500 |
| 29/08/2018 | 1.09 | 1.09 | 1.09 | 10,933 | 1 | 10,030 |
| 19/08/2018 | 1.14 | 1.14 | 1.14 | 228 | 1 | 200 |
| 06/08/2018 | 1.14 | 1.14 | 1.14 | 228 | 1 | 200 |
| 29/07/2018 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 07/05/2018 | 1.04 | 1.04 | 1.04 | 104 | 1 | 100 |
| 26/04/2018 | 1.08 | 1.08 | 1.08 | 2,737 | 2 | 2,534 |
| 25/04/2018 | 1.08 | 1.08 | 1.08 | 2,174 | 2 | 2,013 |
| 15/04/2018 | 1.13 | 1.13 | 1.13 | 2,260 | 4 | 2,000 |
| 17/01/2018 | 1.13 | 1.13 | 1.13 | 1,268 | 2 | 1,122 |
| 10/12/2017 | 1.18 | 1.18 | 1.18 | 1,770 | 3 | 1,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/07/2019 | 1.55 | 1.55 | 1.55 | 775 | 1 | 500 |
| 27/01/2019 | 1.51 | 1.50 | 1.51 | 3,567 | 3 | 2,365 |
| 20/01/2019 | 1.49 | 1.42 | 1.49 | 1,455 | 2 | 1,000 |
| 13/01/2019 | 1.36 | 1.30 | 1.36 | 810 | 2 | 600 |
| 23/12/2018 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 28/10/2018 | 1.19 | 1.19 | 1.19 | 595 | 1 | 500 |
| 16/09/2018 | 1.14 | 1.10 | 1.14 | 33,570 | 2 | 30,500 |
| 26/08/2018 | 1.09 | 1.09 | 1.09 | 10,933 | 1 | 10,030 |
| 19/08/2018 | 1.14 | 1.14 | 1.14 | 228 | 1 | 200 |
| 05/08/2018 | 1.14 | 1.14 | 1.14 | 228 | 1 | 200 |
| 29/07/2018 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 06/05/2018 | 1.04 | 1.04 | 1.04 | 104 | 1 | 100 |
| 22/04/2018 | 1.08 | 1.08 | 1.08 | 4,911 | 4 | 4,547 |
| 15/04/2018 | 1.13 | 1.13 | 1.13 | 2,260 | 4 | 2,000 |
| 14/01/2018 | 1.13 | 1.13 | 1.13 | 1,268 | 2 | 1,122 |
| 10/12/2017 | 1.18 | 1.18 | 1.18 | 1,770 | 3 | 1,500 |
| 19/11/2017 | 1.18 | 1.18 | 1.18 | 590 | 1 | 500 |
| 29/10/2017 | 1.16 | 1.16 | 1.16 | 271 | 1 | 234 |
| 13/08/2017 | 1.16 | 1.16 | 1.16 | 65 | 1 | 56 |
| 06/08/2017 | 1.16 | 1.16 | 1.16 | 1,296 | 2 | 1,117 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2019 | 1.55 | 1.55 | 1.55 | 775 | 1 | 500 |
| 02/01/2019 | 1.51 | 1.30 | 1.51 | 5,832 | 7 | 3,965 |
| 02/12/2018 | 1.24 | 1.24 | 1.24 | 620 | 1 | 500 |
| 01/10/2018 | 1.19 | 1.19 | 1.19 | 595 | 1 | 500 |
| 02/09/2018 | 1.14 | 1.10 | 1.14 | 33,570 | 2 | 30,500 |
| 01/08/2018 | 1.14 | 1.09 | 1.09 | 11,389 | 3 | 10,430 |
| 01/07/2018 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
| 02/05/2018 | 1.04 | 1.04 | 1.04 | 104 | 1 | 100 |
| 01/04/2018 | 1.13 | 1.08 | 1.08 | 7,171 | 8 | 6,547 |
| 02/01/2018 | 1.13 | 1.13 | 1.13 | 1,268 | 2 | 1,122 |
| 03/12/2017 | 1.18 | 1.18 | 1.18 | 1,770 | 3 | 1,500 |
| 01/11/2017 | 1.18 | 1.18 | 1.18 | 590 | 1 | 500 |
| 01/10/2017 | 1.16 | 1.16 | 1.16 | 271 | 1 | 234 |
| 01/08/2017 | 1.16 | 1.16 | 1.16 | 1,361 | 3 | 1,173 |
| 02/07/2017 | 1.16 | 1.06 | 1.16 | 1,780 | 7 | 1,573 |
| 02/04/2017 | 1.06 | 1.01 | 1.06 | 38,337 | 3 | 36,214 |
| 01/02/2017 | 1.06 | 1.06 | 1.06 | 2 | 1 | 2 |
| 02/01/2017 | 1.04 | 1.04 | 1.04 | 1 | 1 | 1 |
| 01/12/2016 | 1.44 | 1.04 | 1.04 | 13,211 | 11 | 11,500 |
| 03/10/2016 | 1.51 | 1.51 | 1.51 | 1,510 | 2 | 1,000 |